Hummingbird Resources (HUM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hummingbird Resources

Date Open High Low Close* Volume
20/10/2017 37.00p 38.50p 37.00p 38.25p 999570
19/10/2017 38.25p 38.25p 36.15p 37.00p 784313
18/10/2017 38.50p 38.90p 38.00p 38.25p 779434
17/10/2017 39.00p 39.10p 38.00p 38.50p 410742
16/10/2017 38.50p 39.50p 38.42p 39.00p 606053
13/10/2017 37.75p 38.50p 37.50p 38.50p 617166
12/10/2017 37.75p 37.75p 37.75p 37.75p 208824
11/10/2017 39.00p 39.00p 37.75p 37.75p 20000
10/10/2017 39.00p 39.00p 39.00p 39.00p 391645
09/10/2017 38.00p 39.38p 38.25p 39.00p 1700789
06/10/2017 37.75p 39.00p 37.75p 38.25p 205300
05/10/2017 36.00p 37.50p 35.50p 37.50p 348750
04/10/2017 35.50p 35.50p 35.50p 35.50p 20000
03/10/2017 36.50p 36.50p 35.50p 35.50p 1043861
02/10/2017 35.62p 36.50p 35.62p 36.50p 827979
29/09/2017 35.00p 35.62p 35.00p 35.62p 249000
28/09/2017 34.00p 34.50p 34.00p 34.25p 267930
27/09/2017 34.00p 34.00p 33.75p 33.75p 50000
26/09/2017 34.00p 34.00p 32.25p 34.00p 50000
25/09/2017 34.00p 34.00p 34.00p 34.00p 259212
22/09/2017 34.00p 34.25p 34.00p 34.00p 5000
21/09/2017 34.00p 34.00p 34.00p 34.00p 611135
20/09/2017 32.50p 34.25p 32.50p 34.00p 799999
19/09/2017 32.75p 32.75p 32.50p 32.50p 130350
18/09/2017 32.88p 32.88p 32.62p 32.75p 299569
15/09/2017 33.25p 33.25p 32.75p 32.88p 225305
14/09/2017 33.25p 33.25p 33.25p 33.25p 395314
13/09/2017 33.75p 34.25p 33.00p 33.25p 707390
12/09/2017 35.00p 35.00p 31.25p 33.75p 900902
11/09/2017 35.00p 35.00p 35.00p 35.00p 500
08/09/2017 35.25p 35.25p 35.00p 35.00p 134188
07/09/2017 35.00p 35.25p 34.25p 35.00p 355075
06/09/2017 35.00p 35.50p 35.00p 35.00p 1
05/09/2017 35.50p 35.50p 34.50p 34.50p 34999
04/09/2017 35.25p 36.00p 35.25p 35.50p 746886
01/09/2017 34.88p 35.25p 34.50p 35.25p 205519
31/08/2017 35.75p 35.75p 34.50p 34.50p 81700
30/08/2017 35.75p 35.75p 35.25p 35.25p 20000
29/08/2017 35.50p 35.75p 35.50p 35.75p 56565
25/08/2017 34.75p 35.50p 34.75p 35.25p 21111
24/08/2017 35.25p 35.75p 34.75p 34.75p 10000
23/08/2017 36.00p 36.00p 34.88p 35.00p 356918
22/08/2017 35.75p 35.75p 35.75p 35.75p 810835
21/08/2017 32.75p 35.75p 32.75p 35.75p 142100
18/08/2017 32.75p 32.75p 32.75p 32.75p 393425
17/08/2017 32.75p 32.75p 32.75p 32.75p 109775
16/08/2017 34.00p 34.00p 31.75p 32.75p 1313762
15/08/2017 34.00p 34.50p 33.75p 34.00p 743769
14/08/2017 34.00p 34.50p 34.00p 34.50p 580500
11/08/2017 33.75p 34.75p 33.75p 34.00p 1770514
10/08/2017 33.63p 34.00p 33.63p 33.75p 40000
09/08/2017 31.63p 33.50p 31.63p 33.50p 984500
08/08/2017 29.50p 31.25p 29.50p 31.25p 669500
07/08/2017 27.88p 30.25p 28.00p 29.50p 1929026
04/08/2017 27.50p 28.25p 27.50p 28.25p 174509
03/08/2017 27.00p 28.00p 27.00p 27.50p 1692046
02/08/2017 26.50p 27.00p 26.50p 27.00p 873494
01/08/2017 25.62p 26.75p 25.62p 26.50p 278407
31/07/2017 25.62p 25.62p 25.62p 25.62p 310620
28/07/2017 25.62p 25.62p 25.62p 25.62p 1153446
27/07/2017 26.50p 26.50p 25.62p 25.62p 133000
26/07/2017 26.50p 26.50p 26.00p 26.00p 79800
25/07/2017 26.88p 27.00p 26.50p 26.50p 112923
24/07/2017 27.13p 27.13p 27.00p 27.00p 40000
21/07/2017 27.13p 27.25p 27.13p 27.13p 127117
20/07/2017 27.00p 27.25p 27.00p 27.25p 100000
19/07/2017 26.88p 27.25p 26.88p 27.00p 507019
18/07/2017 26.75p 27.25p 26.75p 27.25p 15199
17/07/2017 26.75p 26.75p 26.50p 26.75p 17220
14/07/2017 26.75p 26.75p 26.75p 26.75p 450653
13/07/2017 26.75p 26.75p 26.63p 26.75p 442029
12/07/2017 26.37p 26.88p 26.37p 26.75p 990762
11/07/2017 26.50p 26.75p 26.37p 26.37p 60000
10/07/2017 26.50p 26.50p 26.50p 26.50p 39650
07/07/2017 27.13p 27.13p 26.50p 26.50p 4000
06/07/2017 27.13p 27.13p 26.75p 27.13p 350
05/07/2017 27.00p 27.13p 26.75p 27.13p 1417659
04/07/2017 26.37p 26.75p 26.37p 26.75p 458169
03/07/2017 26.37p 26.37p 26.37p 26.37p 71699
30/06/2017 26.37p 26.37p 26.37p 26.37p 870705
29/06/2017 26.63p 26.63p 26.37p 26.37p 114842
28/06/2017 26.50p 26.63p 26.50p 26.63p 481009
27/06/2017 26.50p 26.50p 26.25p 26.50p 628439
26/06/2017 26.50p 26.50p 26.50p 26.50p 100050
23/06/2017 26.37p 26.63p 26.37p 26.50p 466754
22/06/2017 26.37p 26.63p 26.37p 26.63p 0
21/06/2017 27.38p 27.38p 26.37p 26.37p 0
20/06/2017 27.13p 27.38p 27.13p 27.38p 0
19/06/2017 27.13p 27.13p 27.13p 27.13p 0
16/06/2017 27.13p 27.56p 26.81p 27.13p 446842
15/06/2017 27.38p 27.75p 26.75p 27.13p 1245076
14/06/2017 27.13p 27.50p 27.00p 27.25p 1769352
13/06/2017 26.25p 27.75p 26.25p 27.13p 1994834
12/06/2017 26.50p 26.89p 26.00p 26.25p 250610
09/06/2017 26.50p 27.00p 26.25p 26.50p 1062746
08/06/2017 26.75p 27.00p 26.57p 26.88p 4281377
07/06/2017 26.37p 26.98p 26.00p 26.75p 9897777
06/06/2017 26.12p 26.77p 26.00p 26.37p 1457904
05/06/2017 25.87p 26.25p 25.73p 26.12p 1011115
02/06/2017 25.87p 26.49p 25.85p 26.00p 1253299
01/06/2017 25.13p 26.96p 25.13p 25.87p 2648043
31/05/2017 25.13p 25.25p 25.00p 25.25p 266848
30/05/2017 25.25p 26.00p 25.00p 25.25p 1307760
26/05/2017 25.75p 25.75p 25.06p 25.25p 693765
25/05/2017 25.38p 26.35p 25.38p 25.50p 3200197
24/05/2017 24.25p 26.00p 24.10p 25.38p 3198441
23/05/2017 24.25p 24.45p 24.10p 24.12p 425752
22/05/2017 24.25p 24.35p 23.58p 24.12p 1656531
19/05/2017 23.75p 23.75p 23.60p 23.75p 473066
18/05/2017 24.12p 24.25p 23.63p 23.75p 709441
17/05/2017 23.75p 24.25p 23.00p 24.12p 896303
16/05/2017 23.75p 24.20p 23.10p 23.75p 367444
15/05/2017 24.00p 24.20p 23.55p 24.00p 222314
12/05/2017 23.88p 24.50p 23.75p 24.00p 352427
11/05/2017 24.00p 24.25p 23.75p 23.88p 1703487
10/05/2017 24.00p 24.25p 23.55p 23.75p 2000577
09/05/2017 24.00p 24.20p 23.95p 24.00p 330903
08/05/2017 23.88p 24.25p 23.73p 24.00p 496799
05/05/2017 23.88p 24.23p 23.70p 24.00p 237959
04/05/2017 23.88p 24.20p 23.88p 24.00p 50568
03/05/2017 24.00p 24.50p 23.75p 23.88p 257722
02/05/2017 24.25p 24.50p 23.85p 24.00p 2798492
28/04/2017 24.50p 24.50p 24.00p 24.25p 236102
27/04/2017 24.75p 24.75p 24.21p 24.50p 1732339
26/04/2017 24.75p 24.90p 24.55p 24.75p 119431
25/04/2017 24.75p 24.95p 24.51p 24.75p 171018
24/04/2017 25.00p 25.70p 24.25p 24.75p 291235
21/04/2017 24.25p 24.63p 24.00p 24.50p 107875
20/04/2017 24.50p 24.75p 24.00p 24.25p 159767
19/04/2017 25.75p 25.75p 24.00p 24.50p 413211
18/04/2017 25.87p 26.12p 25.50p 25.87p 510304
13/04/2017 26.00p 26.50p 25.00p 25.50p 1315975
12/04/2017 26.00p 26.37p 25.38p 26.00p 292632
11/04/2017 25.25p 26.10p 25.00p 26.00p 1041541
10/04/2017 25.25p 25.50p 24.65p 25.00p 682757
07/04/2017 25.50p 25.75p 25.25p 25.25p 546349
06/04/2017 25.50p 26.00p 24.52p 25.50p 841486
05/04/2017 25.62p 26.00p 25.10p 25.25p 206985
04/04/2017 25.62p 26.25p 25.10p 25.62p 109023
03/04/2017 25.62p 25.90p 25.10p 25.62p 100958
31/03/2017 25.62p 26.25p 25.00p 25.75p 244442
30/03/2017 25.62p 25.99p 25.25p 25.75p 487757
29/03/2017 25.62p 26.06p 25.20p 25.62p 65387
28/03/2017 25.62p 26.10p 23.63p 25.62p 2294636
27/03/2017 25.62p 26.25p 25.00p 26.25p 746461
24/03/2017 26.25p 26.25p 25.25p 26.00p 501144
23/03/2017 26.37p 26.50p 26.00p 26.00p 746858
22/03/2017 26.63p 26.85p 26.25p 26.25p 169173
21/03/2017 25.50p 27.00p 25.50p 26.63p 3160662
20/03/2017 25.25p 26.00p 25.00p 25.50p 373337
17/03/2017 25.25p 25.97p 24.50p 25.25p 399139
16/03/2017 23.38p 25.90p 23.13p 25.25p 615292
15/03/2017 23.38p 23.65p 23.10p 23.38p 658600
14/03/2017 23.50p 23.70p 22.81p 23.38p 105416
13/03/2017 22.50p 23.70p 22.20p 23.50p 316787
10/03/2017 23.00p 23.00p 22.15p 22.50p 293352
09/03/2017 22.75p 23.40p 22.50p 23.00p 190352
08/03/2017 23.25p 23.33p 22.50p 22.75p 265848
07/03/2017 23.63p 23.80p 22.61p 23.25p 381665
06/03/2017 23.50p 24.00p 23.10p 23.63p 638086
03/03/2017 24.25p 24.25p 23.00p 23.50p 458433
02/03/2017 24.25p 24.75p 24.00p 24.25p 242847
01/03/2017 24.75p 25.10p 24.00p 24.25p 584316
28/02/2017 26.12p 26.12p 24.25p 25.00p 1913969
27/02/2017 26.25p 26.50p 25.10p 26.50p 461996
24/02/2017 26.63p 26.75p 26.00p 26.50p 951989
23/02/2017 26.00p 26.80p 26.00p 26.63p 1944408
22/02/2017 25.87p 26.30p 25.87p 26.00p 2341708
21/02/2017 25.87p 26.00p 25.50p 25.75p 549494
20/02/2017 26.25p 26.48p 25.50p 25.50p 542391
17/02/2017 26.12p 26.50p 25.75p 26.25p 504550
16/02/2017 25.62p 26.29p 25.15p 26.12p 365604
15/02/2017 25.25p 26.25p 25.00p 25.50p 213371
14/02/2017 25.75p 26.19p 24.85p 25.25p 275293
13/02/2017 26.12p 26.37p 25.00p 25.75p 740606
10/02/2017 26.25p 27.05p 25.62p 26.12p 750898
09/02/2017 25.50p 27.00p 25.30p 26.00p 836247
08/02/2017 25.75p 26.25p 25.31p 25.50p 496317
07/02/2017 25.87p 27.00p 25.14p 25.75p 2741524
06/02/2017 25.00p 26.07p 24.63p 25.87p 1320204
03/02/2017 25.38p 25.50p 24.00p 25.00p 579546
02/02/2017 24.75p 25.75p 24.60p 25.38p 1259791
01/02/2017 22.62p 24.30p 22.25p 24.00p 1224321
31/01/2017 22.25p 23.00p 22.10p 22.62p 404637
30/01/2017 22.38p 22.75p 21.51p 22.25p 203374
27/01/2017 22.38p 22.75p 22.15p 22.75p 155553
26/01/2017 23.50p 23.50p 22.05p 22.38p 206843
25/01/2017 23.50p 24.00p 23.01p 23.50p 332180
24/01/2017 23.63p 24.00p 23.50p 23.88p 275949
23/01/2017 23.50p 24.00p 23.00p 23.50p 406472
20/01/2017 22.50p 23.75p 22.15p 23.50p 570798
19/01/2017 23.50p 23.50p 22.10p 22.75p 378394
18/01/2017 24.50p 24.70p 23.25p 23.50p 436538
17/01/2017 24.75p 24.98p 23.60p 24.25p 760838
16/01/2017 23.75p 25.00p 23.50p 24.75p 1232382
13/01/2017 22.25p 24.45p 22.00p 23.75p 917182
12/01/2017 22.25p 22.50p 22.00p 22.25p 886227
11/01/2017 22.25p 22.50p 22.00p 22.25p 789085
10/01/2017 22.25p 23.50p 22.00p 22.25p 1112289
09/01/2017 21.88p 22.25p 21.60p 22.13p 1506751

*Close Price adjusted for both dividends and splits